CRSP Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 38.00 | 10.05 | 9.60 | 13.80 | 0.00 | 0 | 1 | 114.8% |
| 43.50 | 4.95 | 5.00 | 7.00 | 0.00 | 0 | 5 | 113.7% |
| 44.00 | 2.60 | 4.50 | 6.50 | 0.00 | 13 | 15 | 107.6% |
| 45.00 | 4.59 | 3.60 | 5.60 | 0.00 | 2 | 3 | 99.9% |
| 45.50 | 1.82 | 3.10 | 5.40 | 0.00 | 100 | 108 | 51.2% |
| 46.00 | 3.87 | 2.75 | 5.20 | 0.00 | 4 | 12 | 59.0% |
| 46.50 | 1.30 | 2.35 | 4.60 | 0.00 | 2 | 15 | 53.6% |
| 47.00 | 3.13 | 2.75 | 3.80 | 0.06 | 24 | 27 | 61.0% |
| 48.00 | 2.34 | 1.30 | 3.40 | 0.00 | 9 | 45 | 51.2% |
| 49.00 | 1.86 | 1.15 | 2.90 | -0.16 | 19 | 32 | 60.4% |
| 49.50 | 1.27 | 0.85 | 2.40 | 0.62 | 13 | 2 | 55.4% |
| 50.00 | 1.58 | 1.15 | 1.85 | 0.27 | 122 | 116 | 59.0% |
| 52.00 | 0.58 | 0.35 | 0.95 | -0.09 | 68 | 445 | 53.2% |
| 53.00 | 0.27 | 0.10 | 0.60 | -0.31 | 25 | 26 | 60.9% |
| 54.00 | 0.35 | 0.00 | 1.45 | -0.03 | 3 | 42 | 75.6% |
| 55.00 | 0.31 | 0.00 | 0.35 | 0.06 | 8 | 63 | 53.3% |
| 56.00 | 0.75 | 0.00 | 0.50 | 0.00 | 1 | 26 | 65.6% |
| 57.00 | 0.22 | 0.00 | 3.30 | 0.00 | 6 | 15 | 141.1% |
| 58.00 | 0.60 | 0.00 | 3.50 | 0.00 | 4 | 6 | 153.7% |
| 59.00 | 0.75 | 0.00 | 3.50 | 0.00 | 1 | 8 | 162.0% |
| 60.00 | 0.10 | 0.00 | 0.20 | -0.15 | 69 | 63 | 74.6% |
| 61.00 | 0.10 | 0.00 | 3.50 | 0.00 | 8 | 10 | 177.7% |
| 62.00 | 0.15 | 0.00 | 2.60 | 0.00 | 2 | 33 | 164.9% |
| 63.00 | 0.35 | 0.00 | 2.80 | 0.00 | 1 | 3 | 176.5% |
| 65.00 | 0.05 | 0.00 | 3.50 | 0.00 | 28 | 29 | 206.1% |
| 66.00 | 3.00 | 0.00 | 3.50 | 0.00 | 0 | 1 | 212.6% |
| 67.00 | 2.17 | 0.00 | 3.50 | -0.58 | 10 | 1 | 219.0% |
| 68.00 | 2.05 | 0.00 | 3.50 | 0.00 | 2 | 2 | 225.2% |
| 69.00 | 1.85 | 0.00 | 2.60 | 0.00 | 0 | 1 | 209.1% |
| 70.00 | 0.05 | 0.00 | 2.60 | 0.00 | 1 | 8 | 214.6% |
| 71.00 | 1.50 | 0.00 | 2.60 | 0.00 | 5 | 5 | 220.2% |
| 75.00 | 0.30 | 0.00 | 1.55 | 0.00 | 10 | 10 | 208.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 39.00 | 0.30 | 0.00 | 3.30 | 0.00 | 0 | 3 | 206.0% |
| 40.00 | 0.08 | 0.05 | 0.55 | -0.02 | 17 | 37 | 108.0% |
| 42.00 | 0.10 | 0.00 | 0.15 | -0.30 | 9 | 5 | 64.5% |
| 43.00 | 0.12 | 0.10 | 0.30 | -0.08 | 15 | 34 | 70.9% |
| 43.50 | 1.00 | 0.05 | 0.45 | 0.00 | 0 | 1 | 70.5% |
| 44.00 | 0.36 | 0.00 | 0.30 | -0.42 | 5 | 17 | 57.4% |
| 44.50 | 0.45 | 0.00 | 0.35 | -0.72 | 2 | 3 | 55.5% |
| 45.00 | 0.74 | 0.00 | 0.45 | 0.29 | 1 | 14 | 54.8% |
| 46.00 | 0.50 | 0.35 | 1.80 | -1.05 | 22 | 3 | 86.5% |
| 46.50 | 0.80 | 0.35 | 2.85 | 0.00 | 4 | 5 | 100.9% |
| 47.00 | 0.84 | 0.25 | 2.00 | 0.24 | 8 | 10 | 75.5% |
| 47.50 | 1.10 | 0.00 | 3.80 | 0.00 | 2 | 27 | 97.5% |
| 48.00 | 2.14 | 0.15 | 2.95 | -0.61 | 1 | 26 | 77.2% |
| 48.50 | 3.20 | 0.30 | 3.00 | 0.00 | 5 | 5 | 73.1% |
| 49.00 | 2.02 | 0.50 | 3.60 | 0.57 | 3 | 12 | 79.0% |
| 50.00 | 4.43 | 1.60 | 3.60 | 0.00 | 3 | 19 | 79.9% |
| 51.00 | 5.10 | 1.65 | 3.90 | 0.00 | 1 | 4 | 65.4% |
| 52.00 | 7.22 | 2.20 | 4.50 | 0.00 | 4 | 4 | 61.5% |
| 53.00 | 6.75 | 2.80 | 5.90 | 0.00 | 1 | 1 | 71.9% |
| 54.00 | 8.92 | 3.80 | 6.10 | 0.00 | 1 | 5 | 63.2% |
| 55.00 | 9.53 | 4.30 | 7.70 | 0.00 | 1 | 2 | 73.8% |
| 56.00 | 5.00 | 5.60 | 8.60 | 0.00 | 1 | 1 | 86.8% |
| 57.00 | 3.53 | 6.20 | 8.90 | 0.00 | 4 | 4 | 53.1% |
| 59.00 | 12.79 | 8.80 | 11.20 | 0.00 | 2 | 2 | 102.9% |
| 63.00 | 14.80 | 12.60 | 14.70 | 0.00 | 0 | 0 | 97.7% |
| 64.00 | 16.70 | 13.50 | 15.70 | 0.00 | 1 | 0 | 95.7% |
| 70.00 | 21.80 | 19.30 | 22.50 | 0.00 | 0 | 0 | 157.2% |
Sign up free to access Options Chain Data
Explore CRSP options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.